CAVA Group

CAVA
🏛️ usa →
63.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 44.54 45.08 42.85 42.98 1.4M
2023-12-28 44.45 44.89 44.00 44.63 1.3M
2023-12-27 44.39 44.86 43.21 44.44 1.8M
2023-12-26 42.17 44.78 42.00 43.80 2.5M
2023-12-22 43.00 43.25 41.72 41.92 1.3M
2023-12-21 42.35 43.38 41.83 42.76 3.3M
2023-12-20 40.90 42.49 40.51 41.10 2.1M
2023-12-19 41.99 43.27 40.94 40.96 2.6M
2023-12-18 39.50 43.18 39.15 41.49 3.1M
2023-12-15 40.67 40.69 39.33 40.04 2.1M
2023-12-14 41.70 41.99 39.88 40.62 2.8M
2023-12-13 38.90 41.55 36.69 41.25 8.8M
2023-12-12 33.80 39.00 33.32 38.87 17.9M
2023-12-11 32.14 32.75 31.47 32.49 2.4M
2023-12-08 33.00 33.69 31.78 32.24 2.7M
2023-12-07 36.35 36.40 33.28 33.34 1.8M
2023-12-06 36.56 37.48 35.81 36.37 1.2M
2023-12-05 35.80 36.28 35.69 36.06 0.8M
2023-12-04 36.14 37.07 35.05 36.14 1.4M
2023-12-01 33.58 36.62 33.50 36.22 1.5M
2023-11-30 34.76 35.43 33.69 34.01 1.6M
2023-11-29 33.83 34.61 33.44 34.00 1.6M
2023-11-28 33.59 34.10 33.35 33.59 1.0M
2023-11-27 34.00 35.75 33.48 33.59 1.6M
2023-11-24 32.84 34.80 32.81 34.27 0.8M
2023-11-22 34.89 34.89 32.33 33.38 1.6M
2023-11-21 33.82 34.91 33.33 33.41 1.2M
2023-11-20 33.79 34.95 33.37 33.88 1.3M
2023-11-17 34.42 34.42 32.91 34.12 1.2M
2023-11-16 33.72 34.92 33.38 34.28 1.2M
2023-11-15 32.66 34.26 32.48 33.83 1.5M
2023-11-14 32.33 32.68 31.41 32.17 1.5M
2023-11-13 31.00 31.51 30.00 31.36 1.3M
2023-11-10 31.60 31.60 29.66 31.07 1.7M
2023-11-09 31.43 31.94 30.81 31.53 1.8M
2023-11-08 34.10 34.10 30.30 31.10 5.2M
2023-11-07 34.05 35.24 33.23 33.70 2.4M
2023-11-06 37.15 37.64 33.39 34.18 1.4M
2023-11-03 34.75 36.39 34.20 35.92 1.4M
2023-11-02 33.47 34.23 33.19 34.05 1.1M
2023-11-01 31.64 32.13 31.07 31.95 0.7M
2023-10-31 31.94 32.48 30.51 31.59 0.6M
2023-10-30 31.98 32.55 30.30 31.08 1.1M
2023-10-27 31.38 32.23 31.27 31.63 0.5M
2023-10-26 32.39 32.79 30.70 31.14 1.0M
2023-10-25 34.04 34.10 32.07 32.19 0.8M
2023-10-24 33.87 34.09 33.26 33.90 1.1M
2023-10-23 32.94 34.13 32.17 33.25 0.6M
2023-10-20 33.22 33.52 31.87 33.00 1.0M
2023-10-19 34.00 34.37 33.22 33.62 0.9M
2023-10-18 35.01 35.36 33.38 33.78 0.9M
2023-10-17 33.91 35.20 33.34 35.06 1.2M
2023-10-16 33.30 34.44 32.34 33.98 1.0M
2023-10-13 31.39 33.28 31.39 33.14 1.5M
2023-10-12 32.50 32.50 31.22 31.51 1.4M
2023-10-11 33.50 34.55 31.58 32.55 2.6M
2023-10-10 31.75 32.62 30.94 32.08 1.2M
2023-10-09 30.66 31.67 30.54 31.41 1.0M
2023-10-06 30.63 32.15 30.09 31.61 1.7M
2023-10-05 31.03 31.69 30.01 30.63 1.3M
2023-10-04 30.00 31.27 29.05 31.26 1.3M
2023-10-03 30.71 30.74 29.30 29.98 1.2M
2023-10-02 30.40 31.10 29.77 31.00 1.2M
2023-09-29 31.64 32.21 30.11 30.63 1.2M
2023-09-28 31.39 31.69 29.92 31.19 1.4M
2023-09-27 32.19 32.63 31.37 31.42 1.2M
2023-09-26 31.96 33.50 31.74 32.29 1.5M
2023-09-25 30.88 32.68 30.65 32.42 1.9M
2023-09-22 30.56 31.36 30.39 30.89 1.0M
2023-09-21 31.08 31.70 30.39 30.39 2.1M
2023-09-20 33.32 33.89 31.68 31.73 1.3M
2023-09-19 34.09 34.26 32.20 33.30 2.1M
2023-09-18 35.00 35.42 34.13 34.36 1.1M
2023-09-15 35.73 35.96 34.42 35.42 4.2M
2023-09-14 36.00 36.70 35.00 36.06 1.3M
2023-09-13 35.50 37.09 34.88 35.64 2.1M
2023-09-12 36.94 37.24 35.87 35.99 4.2M
2023-09-11 39.37 39.58 37.43 37.56 1.9M
2023-09-08 40.96 41.45 39.02 39.18 1.4M
2023-09-07 41.90 41.90 40.32 41.01 1.7M
2023-09-06 42.06 43.18 41.70 42.53 0.8M
2023-09-05 43.30 43.82 41.93 42.15 1.5M
2023-09-01 44.95 45.37 43.49 43.82 0.6M
2023-08-31 45.71 45.93 44.13 44.41 0.9M
2023-08-30 44.50 46.10 43.55 45.50 1.3M
2023-08-29 41.76 44.97 41.60 44.60 2.2M
2023-08-28 41.62 43.20 41.40 41.93 1.0M
2023-08-25 43.11 43.44 41.58 41.62 1.0M
2023-08-24 44.80 44.88 41.82 42.65 1.3M
2023-08-23 42.50 45.63 42.30 44.84 2.1M
2023-08-22 41.75 42.88 40.61 42.75 1.2M
2023-08-21 42.95 43.78 41.64 41.69 1.2M
2023-08-18 42.00 43.98 40.89 43.11 1.9M
2023-08-17 47.25 47.39 42.15 42.37 3.6M
2023-08-16 49.50 51.16 44.57 46.93 8.4M
2023-08-15 47.08 48.47 45.85 46.39 2.4M
2023-08-14 48.58 48.88 46.62 47.85 1.0M
2023-08-11 47.75 49.20 47.71 48.48 0.6M
2023-08-10 48.20 50.72 47.87 48.09 0.9M
2023-08-09 50.51 50.84 47.51 48.06 1.0M
2023-08-08 52.20 52.20 49.72 50.51 1.1M
2023-08-07 53.68 54.22 52.06 52.96 0.6M
2023-08-04 56.55 56.81 52.82 53.44 0.9M
2023-08-03 55.38 57.16 54.77 55.68 0.7M
2023-08-02 56.00 58.10 54.15 55.32 1.5M
2023-08-01 56.39 57.74 54.50 56.99 1.0M
2023-07-31 53.67 57.29 53.11 57.11 2.4M
2023-07-28 50.53 53.10 50.25 52.91 0.8M
2023-07-27 51.69 53.25 49.60 49.88 1.3M
2023-07-26 51.80 52.50 50.25 51.63 0.9M
2023-07-25 53.23 53.45 51.06 51.85 1.7M
2023-07-24 49.33 53.33 49.10 53.28 2.1M
2023-07-21 49.75 49.75 47.65 48.78 0.9M
2023-07-20 48.22 50.43 48.22 49.56 1.2M
2023-07-19 51.84 51.94 47.89 48.52 1.8M
2023-07-18 47.62 51.49 47.25 51.02 1.9M
2023-07-17 47.67 49.71 46.54 47.62 1.3M
2023-07-14 47.20 49.24 45.86 47.67 2.0M
2023-07-13 54.22 54.86 46.82 47.68 5.1M
2023-07-12 47.44 52.25 46.22 52.01 4.4M
2023-07-11 45.80 47.00 43.37 45.45 3.0M
2023-07-10 40.51 44.10 40.51 44.00 2.5M
2023-07-07 39.52 41.60 38.75 39.62 0.9M
2023-07-06 37.43 40.40 37.26 39.20 1.3M
2023-07-05 38.97 39.43 37.07 38.04 1.7M
2023-07-03 41.00 41.06 38.45 39.48 1.6M
2023-06-30 43.70 44.50 40.29 40.95 1.9M
2023-06-29 42.69 44.20 42.63 43.53 0.9M
2023-06-28 45.55 45.55 41.23 42.21 2.0M
2023-06-27 42.87 46.14 42.61 45.55 1.8M
2023-06-26 40.65 43.23 40.25 42.59 1.6M
2023-06-23 39.00 40.81 38.70 40.15 1.1M
2023-06-22 38.00 40.14 37.59 39.16 2.4M
2023-06-21 38.43 39.20 37.90 38.34 0.7M
2023-06-20 38.00 39.48 37.56 38.43 1.6M
2023-06-16 44.87 46.68 36.45 38.15 8.4M
2023-06-15 42.00 47.89 40.00 43.78 16.8M